Skip to main content
Bayan Investment Holding Company (K.S.C) Public (KWSE:BAYANINV)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0674
-0.0037 (-5.20%)
At close: Mar 9, 2026

KWSE:BAYANINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.080.080.070.070.07-8.26%2,287,257
Mar 5, 20260.070.080.070.080.087.19%2,098,493
Mar 4, 20260.080.080.070.070.07-8.48%923,610
Mar 3, 20260.080.080.080.080.081.28%79,220
Mar 2, 20260.080.080.080.080.08-1.89%65,275
Feb 24, 20260.080.080.080.080.08-1.12%267,294
Feb 23, 20260.080.080.080.080.080.50%239,099
Feb 22, 20260.080.080.080.080.08-1.72%343,004
Feb 19, 20260.080.080.080.080.08-0.73%643,340
Feb 18, 20260.080.080.080.080.080.61%220,354
Feb 17, 20260.080.080.080.080.08-1,091,706
Feb 16, 20260.080.080.080.080.08-0.97%3,224,379
Feb 15, 20260.080.080.080.080.08-0.84%633,501
Feb 12, 20260.080.080.080.080.08-985,856
Feb 11, 20260.080.080.080.080.08-1.19%203,675
Feb 10, 20260.080.080.080.080.08-969,055
Feb 9, 20260.080.090.080.080.080.36%168,314
Feb 8, 20260.080.090.080.080.080.84%888,066
Feb 5, 20260.080.080.080.080.080.24%725,389
Feb 4, 20260.080.080.080.080.080.61%600,661
Feb 3, 20260.080.090.080.080.080.98%2,705,820
Feb 2, 20260.080.080.080.080.08-2.86%1,076,465
Feb 1, 20260.080.080.080.080.082.32%583,797
Jan 29, 20260.080.080.080.080.08-1.56%479,499
Jan 28, 20260.080.080.080.080.080.48%311,200
Jan 27, 20260.080.080.080.080.080.85%461,652
Jan 26, 20260.080.080.080.080.08-0.96%1,182,250
Jan 25, 20260.090.090.080.080.08-2.70%2,972,808
Jan 22, 20260.090.090.090.090.090.24%985,583
Jan 21, 20260.090.090.080.090.09-5.44%6,427,724
Jan 20, 20260.090.090.090.090.091.12%4,428,806
Jan 19, 20260.080.090.080.090.098.40%5,135,917
Jan 15, 20260.090.090.080.080.08-3.98%3,299,158
Jan 14, 20260.090.090.080.090.093.26%11,864,680
Jan 13, 20260.090.100.080.080.08-9.90%24,235,150
Jan 12, 20260.080.090.080.090.0917.82%13,668,480
Jan 11, 20260.080.080.080.080.081.30%2,009,087
Jan 8, 20260.080.080.070.080.08-0.77%2,110,286
Jan 7, 20260.080.080.080.080.080.78%980,553
Jan 6, 20260.080.080.070.080.080.39%759,102
Jan 5, 20260.080.080.070.080.081.59%2,165,861
Jan 4, 20260.080.080.080.080.08-0.66%156,309
Dec 31, 20250.080.080.080.080.08-0.78%475,734
Dec 30, 20250.080.080.070.080.08-1.67%483,003
Dec 29, 20250.080.080.080.080.08-0.13%305,080
Dec 28, 20250.080.080.080.080.081.04%715,392
Dec 25, 20250.080.080.080.080.081.45%536,913
Dec 24, 20250.080.080.080.080.08-1.04%31,893
Dec 23, 20250.080.080.080.080.081.32%273,440
Dec 22, 20250.080.080.080.080.08-2.32%159,414
Dec 21, 20250.070.080.070.080.081.44%1,321,680
Dec 18, 20250.080.080.070.080.081.46%40,011
Dec 17, 20250.080.080.080.080.08-12,712
Dec 16, 20250.080.080.070.080.08-2.83%344,850
Dec 15, 20250.080.080.080.080.080.26%278,128
Dec 14, 20250.080.080.080.080.08-0.13%711,640
Dec 11, 20250.080.080.080.080.08-2.76%371,109
Dec 10, 20250.080.080.080.080.080.88%211,460
Dec 9, 20250.080.080.080.080.08-0.75%2,048,922
Dec 8, 20250.080.080.080.080.082.18%1,144,114
Dec 7, 20250.080.080.080.080.081.83%716,529
Dec 4, 20250.080.080.070.080.080.92%884,384
Dec 3, 20250.070.080.070.080.081.47%393,010
Dec 2, 20250.080.080.070.070.07-0.13%618,754
Dec 1, 20250.070.080.070.070.070.94%1,461,896
Nov 30, 20250.070.070.070.070.071.23%1,013,037
Nov 27, 20250.070.070.070.070.071.10%372,169
Nov 26, 20250.070.070.070.070.07-1.23%303,410
Nov 25, 20250.070.070.070.070.07-0.68%390,553
Nov 24, 20250.070.070.070.070.07-0.67%307,871
Nov 23, 20250.070.080.070.070.070.54%62,225
Nov 20, 20250.070.070.070.070.071.79%542,295
Nov 19, 20250.070.080.070.070.07-2.02%902,334
Nov 18, 20250.080.080.070.070.07-1.20%1,198,272
Nov 17, 20250.070.080.070.080.08-594,497
Nov 16, 20250.080.080.070.080.08-1.70%285,581
Nov 13, 20250.080.080.080.080.08-0.65%487,313
Nov 12, 20250.080.080.080.080.081.18%479,748
Nov 11, 20250.080.080.070.080.081.33%895,755
Nov 10, 20250.080.080.070.080.08-2.47%546,590
Nov 9, 20250.070.080.070.080.085.20%1,235,586
Nov 6, 20250.080.080.070.070.07-3.82%556,347
Nov 5, 20250.080.080.070.080.08-0.26%1,097,184
Nov 4, 20250.080.080.080.080.08-0.26%821,434
Nov 3, 20250.080.080.080.080.08-1.80%1,018,948
Nov 2, 20250.080.080.080.080.08-1.02%906,512
Oct 30, 20250.080.080.080.080.080.13%975,094
Oct 29, 20250.080.080.080.080.08-0.51%1,120,752
Oct 28, 20250.080.080.080.080.08-1.25%1,567,205
Oct 27, 20250.080.080.080.080.08-0.25%1,034,556
Oct 26, 20250.080.080.080.080.08-0.25%1,102,946
Oct 23, 20250.080.080.080.080.08-0.99%1,199,053
Oct 22, 20250.080.080.080.080.08-0.12%1,985,901
Oct 21, 20250.080.080.080.080.080.37%3,432,307
Oct 20, 20250.080.080.080.080.08-2.41%1,204,805
Oct 19, 20250.080.090.080.080.082.98%3,095,306
Oct 16, 20250.080.090.080.080.08-3.36%4,864,603
Oct 15, 20250.090.090.080.080.08-3.25%4,276,154
Oct 14, 20250.090.090.080.090.09-5.70%12,772,020
Oct 13, 20250.090.100.090.090.09-0.65%10,532,570